Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.70 34.14 33.38 33.39 2,483,773 -0.31(-0.93%)
Feb 26, 2016 33.79 33.81 32.98 33.71 2,309,314 +0.04(+0.12%)
Feb 25, 2016 33.10 33.75 32.46 33.67 2,020,046 +0.63(+1.90%)
Feb 24, 2016 31.84 33.20 31.45 33.04 3,627,870 +1.25(+3.93%)
Feb 23, 2016 31.03 32.32 30.95 31.79 3,149,170 +0.87(+2.82%)
Feb 22, 2016 30.51 31.07 30.27 30.92 1,224,835 +0.64(+2.13%)
Feb 19, 2016 30.95 31.00 29.83 30.27 2,066,766 -0.75(-2.41%)
Feb 18, 2016 31.25 31.25 30.52 31.02 1,374,100 -0.29(-0.93%)
Feb 17, 2016 30.96 31.50 30.96 31.31 1,363,557 +0.61(+2.00%)
Feb 16, 2016 29.95 30.98 29.57 30.70 1,916,182 +1.27(+4.30%)
Feb 12, 2016 28.91 29.43 29.43 29.43 2,568,533 +0.68(+2.35%)
Feb 11, 2016 29.01 29.27 28.48 28.75 1,604,162 -0.67(-2.27%)
Feb 10, 2016 29.80 30.22 29.23 29.42 1,845,059 -0.36(-1.21%)
Feb 09, 2016 29.65 30.30 29.27 29.78 1,612,348 -0.07(-0.24%)
Feb 08, 2016 29.82 29.95 29.24 29.86 1,432,191 -0.31(-1.04%)
Feb 05, 2016 30.52 30.64 29.85 30.17 1,945,908 -0.48(-1.56%)
Feb 04, 2016 30.25 30.78 29.49 30.65 3,624,492 +0.09(+0.31%)
Feb 03, 2016 30.68 30.83 29.75 30.55 2,642,049 -0.09(-0.28%)
Feb 02, 2016 30.69 31.03 30.38 30.64 2,277,620 +0.03(+0.10%)
Feb 01, 2016 30.28 30.98 30.08 30.61 1,662,351 -0.12(-0.38%)
Jan 29, 2016 29.86 30.85 29.65 30.73 2,569,851 +1.03(+3.47%)
Jan 28, 2016 30.16 30.43 29.56 29.70 2,702,661 -0.24(-0.79%)
Jan 27, 2016 29.79 30.06 29.54 29.93 3,382,366 -0.03(-0.10%)
Jan 26, 2016 28.53 29.97 28.37 29.97 3,421,937 +1.56(+5.48%)
Jan 25, 2016 29.00 29.41 28.31 28.41 2,067,889 -0.66(-2.27%)
Jan 22, 2016 29.36 29.51 28.82 29.07 2,977,685 +0.03(+0.11%)
Jan 21, 2016 28.66 30.20 28.38 29.04 6,443,909 +0.63(+2.21%)
Jan 20, 2016 26.81 28.71 26.58 28.41 5,195,794 +1.39(+5.15%)
Jan 19, 2016 27.13 27.27 26.50 27.02 3,286,119 +0.09(+0.35%)
Jan 15, 2016 26.29 26.92 26.92 26.92 3,071,659 -0.06(-0.23%)
Jan 14, 2016 26.93 27.41 26.51 26.99 2,210,775 +0.06(+0.23%)
Jan 13, 2016 27.77 27.83 26.88 26.92 2,558,056 -0.86(-3.09%)
Jan 12, 2016 27.46 28.01 27.31 27.78 2,576,687 +0.72(+2.64%)
Jan 11, 2016 27.30 27.30 26.69 27.06 4,701,025 -0.06(-0.20%)
Jan 08, 2016 28.16 28.31 26.99 27.12 3,995,068 -1.05(-3.74%)
Jan 07, 2016 26.45 28.31 26.35 28.17 4,965,456 +0.95(+3.50%)
Jan 06, 2016 27.85 28.10 26.99 27.22 3,408,483 -0.92(-3.27%)
Jan 05, 2016 27.51 28.23 27.43 28.14 3,297,396 +0.63(+2.29%)
Jan 04, 2016 27.28 27.72 26.87 27.51 3,304,095 -0.28(-1.02%)
Dec 31, 2015 27.54 27.80 27.80 27.80 2,202,254 +0.11(+0.40%)
Dec 30, 2015 27.94 28.27 27.58 27.69 1,514,564 -0.30(-1.07%)
Dec 29, 2015 27.91 28.46 27.87 27.98 1,712,461 +0.32(+1.17%)
Dec 28, 2015 28.90 28.98 27.54 27.66 2,361,793 -1.36(-4.69%)
Dec 24, 2015 28.79 29.02 29.02 29.02 1,473,638 +0.22(+0.76%)
Dec 23, 2015 28.64 28.84 28.29 28.80 1,212,918 +0.26(+0.91%)
Dec 22, 2015 28.16 28.66 27.85 28.54 1,423,727 +0.50(+1.77%)
Dec 21, 2015 28.15 28.35 27.83 28.05 1,966,750 +0.01(+0.03%)
Dec 18, 2015 28.26 28.71 28.02 28.04 4,493,011 -0.42(-1.46%)
Dec 17, 2015 29.30 29.41 28.38 28.46 2,120,259 -0.76(-2.61%)
Dec 16, 2015 29.29 29.56 28.95 29.22 2,349,487 +0.02(+0.05%)
Dec 15, 2015 29.08 29.68 28.95 29.20 2,384,800 +0.34(+1.17%)
Dec 14, 2015 29.14 29.41 28.60 28.86 1,911,075 -0.26(-0.89%)
Dec 11, 2015 29.39 29.45 28.88 29.12 3,113,445 -0.60(-2.01%)
Dec 10, 2015 29.52 30.02 29.23 29.72 3,687,884 +0.15(+0.51%)
Dec 09, 2015 29.73 30.47 29.44 29.57 2,764,995 -0.44(-1.47%)
Dec 08, 2015 29.21 30.02 29.15 30.01 3,184,914 +0.56(+1.92%)
Dec 07, 2015 30.15 30.15 29.22 29.45 2,502,058 -0.70(-2.31%)
Dec 04, 2015 29.82 30.42 29.62 30.15 2,427,433 +0.34(+1.13%)
Dec 03, 2015 30.55 30.83 29.56 29.81 3,382,426 -0.71(-2.31%)
Dec 02, 2015 30.38 31.01 30.34 30.52 2,716,316 -0.15(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.